Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acres Commercial Realty Corp (NY: ACR )

13.69 +0.34 (+2.55%)
Streaming Delayed Price Updated: 1:38 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 9.890 9.959 9.790 9.860 8,387 -0.14(-1.39%)
Nov 29, 2022 10.04 10.04 9.935 9.999 10,309 +0.03(+0.29%)
Nov 28, 2022 9.980 10.02 9.740 9.970 5,271 -0.15(-1.53%)
Nov 25, 2022 10.11 10.20 10.04 10.12 1,942 -0.11(-1.03%)
Nov 23, 2022 10.00 10.23 10.00 10.23 11,344 +0.32(+3.23%)
Nov 22, 2022 10.28 10.45 9.910 9.910 21,910 -0.39(-3.79%)
Nov 21, 2022 10.00 10.39 9.989 10.30 16,594 +0.30(+3.00%)
Nov 18, 2022 9.740 10.00 9.740 10.00 4,804 +0.05(+0.50%)
Nov 17, 2022 9.850 10.15 9.850 9.950 8,033 -0.13(-1.29%)
Nov 16, 2022 10.13 10.13 10.08 10.08 1,024 -0.03(-0.30%)
Nov 15, 2022 10.20 10.20 10.11 10.11 6,812 +0.00(+0.00%)
Nov 14, 2022 10.14 10.15 10.10 10.11 4,919 -0.03(-0.29%)
Nov 11, 2022 9.743 10.20 9.743 10.14 4,962 +0.29(+2.94%)
Nov 10, 2022 9.860 10.24 9.850 9.850 12,653 +0.15(+1.55%)
Nov 09, 2022 9.710 9.770 9.670 9.700 12,261 -0.13(-1.32%)
Nov 08, 2022 9.910 9.910 9.640 9.830 15,736 -0.15(-1.50%)
Nov 07, 2022 10.00 10.07 9.910 9.980 7,942 -0.07(-0.70%)
Nov 04, 2022 10.26 10.36 9.900 10.05 15,572 -0.23(-2.24%)
Nov 03, 2022 10.15 10.28 10.00 10.28 9,071 +0.09(+0.88%)
Nov 02, 2022 10.05 10.27 10.05 10.19 14,135 -0.14(-1.36%)
Nov 01, 2022 10.68 10.68 10.26 10.33 17,648 -0.35(-3.28%)
Oct 31, 2022 10.15 10.72 10.14 10.68 31,385 +0.50(+4.91%)
Oct 28, 2022 9.600 10.24 9.580 10.18 38,226 +0.60(+6.26%)
Oct 27, 2022 9.190 9.686 9.190 9.580 38,664 +0.48(+5.27%)
Oct 26, 2022 8.880 9.340 8.880 9.100 15,309 +0.23(+2.59%)
Oct 25, 2022 8.630 8.900 8.630 8.870 7,027 +0.16(+1.84%)
Oct 24, 2022 8.500 8.710 8.500 8.710 7,469 +0.18(+2.11%)
Oct 21, 2022 8.300 8.590 8.180 8.530 11,222 +0.28(+3.39%)
Oct 20, 2022 8.120 8.420 8.120 8.250 11,813 +0.01(+0.12%)
Oct 19, 2022 8.400 8.628 8.240 8.240 12,510 -0.19(-2.25%)
Oct 18, 2022 8.510 8.520 8.340 8.430 8,686 +0.09(+1.08%)
Oct 17, 2022 8.280 8.469 8.280 8.340 11,700 +0.09(+1.09%)
Oct 14, 2022 8.590 8.635 8.250 8.250 5,612 -0.39(-4.47%)
Oct 13, 2022 8.514 8.670 8.514 8.636 2,767 -0.14(-1.64%)
Oct 12, 2022 8.710 8.800 8.711 8.780 6,551 -0.09(-1.01%)
Oct 11, 2022 8.520 9.020 8.500 8.870 17,186 +0.35(+4.11%)
Oct 10, 2022 8.570 8.710 8.520 8.520 13,468 -0.01(-0.12%)
Oct 07, 2022 8.740 8.761 8.530 8.530 10,914 -0.22(-2.51%)
Oct 06, 2022 8.900 8.983 8.745 8.750 11,150 -0.16(-1.80%)
Oct 05, 2022 8.860 8.970 8.820 8.910 13,184 +0.05(+0.56%)
Oct 04, 2022 8.810 8.980 8.750 8.860 16,216 +0.31(+3.63%)
Oct 03, 2022 8.150 8.640 7.990 8.550 13,639 +0.40(+4.91%)
Sep 30, 2022 8.250 8.329 8.150 8.150 5,912 -0.20(-2.40%)
Sep 29, 2022 8.410 8.410 8.120 8.350 7,371 -0.10(-1.18%)
Sep 28, 2022 8.550 8.653 8.450 8.450 13,239 -0.16(-1.86%)
Sep 27, 2022 8.680 8.860 8.510 8.610 14,699 +0.01(+0.12%)
Sep 26, 2022 8.750 9.325 8.560 8.600 42,278 -0.10(-1.15%)
Sep 23, 2022 9.050 9.051 8.600 8.700 17,606 -0.47(-5.13%)
Sep 22, 2022 9.290 9.290 9.162 9.170 4,189 -0.19(-2.03%)
Sep 21, 2022 9.420 9.463 9.360 9.360 4,907 +0.06(+0.65%)
Sep 20, 2022 9.169 9.360 9.169 9.300 5,235 -0.06(-0.64%)
Sep 19, 2022 9.350 9.410 9.250 9.360 5,864 +0.16(+1.74%)
Sep 16, 2022 9.260 9.420 9.200 9.200 74,508 -0.21(-2.23%)
Sep 15, 2022 9.520 9.520 9.410 9.410 5,899 -0.01(-0.11%)
Sep 14, 2022 9.730 9.730 9.360 9.420 15,386 -0.18(-1.87%)
Sep 13, 2022 9.580 9.782 9.580 9.600 8,128 +0.00(+0.00%)
Sep 12, 2022 9.540 9.680 9.540 9.600 8,903 -0.04(-0.41%)
Sep 09, 2022 9.580 9.689 9.580 9.640 5,639 +0.04(+0.42%)
Sep 08, 2022 9.520 9.710 9.520 9.600 5,909 -0.04(-0.41%)
Sep 07, 2022 9.600 9.640 9.600 9.640 5,921 -0.06(-0.62%)
Sep 06, 2022 9.660 9.740 9.460 9.700 19,946 +0.00(+0.00%)
Sep 02, 2022 9.700 9.780 9.650 9.700 8,462 -0.04(-0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.